Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 401.00
-9.00 (-2.20%)
Jun 17, 2026, 3:06 PM GMT
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 420.00 | 420.00 | 400.00 | 400.00 | - | -2.44% | 7,496 |
| Jun 16, 2026 | 407.50 | 415.00 | 390.00 | 410.00 | 410.00 | 0.61% | 16,634 |
| Jun 15, 2026 | 407.50 | 419.38 | 395.00 | 407.50 | 407.50 | - | 7,005 |
| Jun 12, 2026 | 395.00 | 414.00 | 395.00 | 407.50 | 407.50 | - | 23,942 |
| Jun 11, 2026 | 407.50 | 414.00 | 404.00 | 407.50 | 407.50 | -0.61% | 10,806 |
| Jun 10, 2026 | 405.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.61% | 15,782 |
| Jun 9, 2026 | 405.00 | 420.00 | 395.00 | 407.50 | 407.50 | 0.62% | 9,063 |
| Jun 8, 2026 | 405.00 | 413.00 | 395.00 | 405.00 | 405.00 | - | 23,578 |
| Jun 5, 2026 | 401.00 | 415.00 | 401.00 | 405.00 | 405.00 | -1.94% | 5,765 |
| Jun 4, 2026 | 402.50 | 415.00 | 400.00 | 413.00 | 413.00 | 2.74% | 13,629 |
| Jun 3, 2026 | 412.50 | 420.00 | 408.85 | 413.00 | 402.00 | 0.12% | 13,581 |
| Jun 2, 2026 | 412.50 | 420.00 | 408.76 | 412.50 | 401.51 | - | 11,646 |
| Jun 1, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | 0.12% | 30,582 |
| May 29, 2026 | 412.50 | 418.50 | 405.00 | 412.00 | 401.03 | -0.12% | 11,678 |
| May 28, 2026 | 412.50 | 416.10 | 412.50 | 412.50 | 401.51 | - | 28,699 |
| May 27, 2026 | 412.50 | 420.00 | 414.27 | 412.50 | 401.51 | - | 4,303 |
| May 26, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | - | 4,440 |
| May 22, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | - | 13,039 |
| May 21, 2026 | 412.50 | 420.00 | 409.00 | 412.50 | 401.51 | - | 8,822 |
| May 20, 2026 | 412.50 | 411.35 | 405.00 | 412.50 | 401.51 | - | 7,222 |
| May 19, 2026 | 412.50 | 412.50 | 405.00 | 412.50 | 401.51 | - | 19,120 |
| May 18, 2026 | 412.50 | 420.00 | 408.70 | 412.50 | 401.51 | - | 28,837 |
| May 15, 2026 | 410.00 | 420.00 | 405.00 | 412.50 | 401.51 | 0.61% | 12,401 |
| May 14, 2026 | 410.00 | 418.00 | 400.00 | 410.00 | 399.08 | - | 33,601 |
| May 13, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | - | 23,127 |
| May 12, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | - | 12,671 |
| May 11, 2026 | 410.00 | 420.00 | 408.25 | 410.00 | 399.08 | - | 37,002 |
| May 8, 2026 | 410.00 | 414.44 | 408.20 | 410.00 | 399.08 | - | 17,423 |
| May 7, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | - | 15,639 |
| May 6, 2026 | 405.00 | 420.00 | 400.00 | 410.00 | 399.08 | 1.23% | 23,525 |
| May 5, 2026 | 405.00 | 418.70 | 398.50 | 405.00 | 394.21 | - | 14,888 |
| May 1, 2026 | 400.00 | 420.00 | 390.00 | 405.00 | 394.21 | 1.25% | 29,557 |
| Apr 30, 2026 | 400.00 | 406.44 | 400.00 | 400.00 | 389.35 | - | 21,681 |
| Apr 29, 2026 | 400.00 | 407.00 | 400.00 | 400.00 | 389.35 | - | 23,382 |
| Apr 28, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 389.35 | - | 33,081 |
| Apr 27, 2026 | 400.00 | 408.00 | 390.00 | 400.00 | 389.35 | - | 37,670 |
| Apr 24, 2026 | 400.00 | 397.75 | 397.20 | 400.00 | 389.35 | - | 10,906 |
| Apr 23, 2026 | 400.00 | 409.00 | 396.00 | 400.00 | 389.35 | - | 30,337 |
| Apr 22, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 389.35 | 1.27% | 30,513 |
| Apr 21, 2026 | 395.00 | 402.00 | 380.75 | 395.00 | 384.48 | -2.47% | 153,788 |
| Apr 20, 2026 | 390.00 | 418.88 | 380.00 | 405.00 | 394.21 | 3.85% | 39,782 |
| Apr 17, 2026 | 380.00 | 399.00 | 370.00 | 390.00 | 379.61 | 2.63% | 48,526 |
| Apr 16, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 369.88 | - | 14,787 |
| Apr 15, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 369.88 | - | 14,291 |
| Apr 14, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 369.88 | - | 31,678 |
| Apr 13, 2026 | 380.00 | 387.50 | 370.00 | 380.00 | 369.88 | - | 14,274 |
| Apr 10, 2026 | 380.00 | 390.00 | 375.22 | 380.00 | 369.88 | - | 18,628 |
| Apr 9, 2026 | 375.00 | 390.00 | 367.55 | 380.00 | 369.88 | -2.31% | 8,475 |
| Apr 8, 2026 | 370.00 | 390.00 | 360.00 | 389.00 | 378.64 | 5.14% | 16,391 |
| Apr 7, 2026 | 370.00 | 369.00 | 360.00 | 370.00 | 360.15 | 1.37% | 30,469 |